Skip to main content

Starbucks Corp (NQ: SBUX )

96.66 +0.22 (+0.22%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.86 24.97 24.72 24.94 19,614,880 +0.11(+0.43%)
Apr 29, 2013 24.74 24.97 24.65 24.84 18,053,730 +0.24(+0.97%)
Apr 26, 2013 24.31 24.76 24.27 24.60 36,518,724 -0.20(-0.83%)
Apr 25, 2013 24.60 24.86 24.56 24.80 40,514,296 +0.27(+1.12%)
Apr 24, 2013 24.47 24.58 24.24 24.53 25,401,382 +0.18(+0.74%)
Apr 23, 2013 24.12 24.56 24.10 24.35 27,622,606 +0.31(+1.28%)
Apr 22, 2013 23.95 24.13 23.77 24.04 13,531,760 +0.10(+0.41%)
Apr 19, 2013 23.61 24.02 23.59 23.94 20,991,620 +0.28(+1.18%)
Apr 18, 2013 23.92 23.97 23.57 23.66 21,759,998 -0.18(-0.77%)
Apr 17, 2013 23.79 24.00 23.63 23.85 17,580,994 -0.16(-0.67%)
Apr 16, 2013 23.75 24.16 23.66 24.01 21,586,320 +0.35(+1.47%)
Apr 15, 2013 24.05 24.37 23.61 23.66 26,101,460 -0.57(-2.34%)
Apr 12, 2013 24.07 24.48 24.02 24.22 25,413,578 +0.21(+0.87%)
Apr 11, 2013 23.76 24.18 23.70 24.02 25,410,164 +0.32(+1.35%)
Apr 10, 2013 23.63 23.90 23.62 23.70 20,922,832 +0.16(+0.68%)
Apr 09, 2013 23.76 23.78 23.44 23.54 20,395,456 -0.29(-1.22%)
Apr 08, 2013 23.71 23.83 23.56 23.83 17,914,202 +0.13(+0.55%)
Apr 05, 2013 23.45 23.73 23.25 23.70 21,938,068 -0.13(-0.53%)
Apr 04, 2013 23.62 23.90 23.62 23.82 18,462,068 +0.17(+0.71%)
Apr 03, 2013 23.94 24.15 23.52 23.65 27,497,714 -0.23(-0.96%)
Apr 02, 2013 23.45 23.91 23.43 23.88 32,920,274 +0.57(+2.44%)
Apr 01, 2013 23.42 23.51 23.22 23.31 17,098,988 -0.03(-0.14%)
Mar 28, 2013 23.34 23.47 23.31 23.35 18,588,424 +0.02(+0.07%)
Mar 27, 2013 23.31 23.35 23.04 23.33 18,189,842 -0.06(-0.25%)
Mar 26, 2013 23.36 23.43 23.25 23.39 14,949,480 +0.15(+0.64%)
Mar 25, 2013 23.58 23.71 23.02 23.24 25,811,184 -0.28(-1.20%)
Mar 22, 2013 23.49 23.67 23.43 23.52 21,338,000 +0.14(+0.58%)
Mar 21, 2013 23.49 23.54 23.26 23.39 20,264,222 -0.16(-0.66%)
Mar 20, 2013 23.46 23.62 23.37 23.54 23,472,386 +0.25(+1.06%)
Mar 19, 2013 23.17 23.36 22.94 23.30 32,533,888 -0.04(-0.18%)
Mar 18, 2013 23.39 23.54 23.26 23.34 25,664,338 -0.30(-1.27%)
Mar 15, 2013 23.52 23.72 23.47 23.64 36,840,712 -0.01(-0.03%)
Mar 14, 2013 23.99 24.08 23.54 23.65 35,914,268 -0.37(-1.55%)
Mar 13, 2013 23.91 24.11 23.89 24.02 18,137,154 +0.13(+0.53%)
Mar 12, 2013 23.96 24.00 23.77 23.89 28,467,092 -0.14(-0.56%)
Mar 11, 2013 23.94 24.16 23.91 24.03 24,144,168 -0.02(-0.10%)
Mar 08, 2013 24.05 24.18 23.84 24.05 34,681,448 +0.17(+0.72%)
Mar 07, 2013 23.41 23.98 23.40 23.88 44,485,960 +0.47(+2.01%)
Mar 06, 2013 23.27 23.57 23.22 23.41 36,407,004 +0.24(+1.04%)
Mar 05, 2013 22.96 23.29 22.96 23.17 31,544,998 +0.33(+1.45%)
Mar 04, 2013 22.45 22.84 22.41 22.83 24,868,640 +0.34(+1.51%)
Mar 01, 2013 22.40 22.52 22.14 22.49 20,616,456 +0.01(+0.04%)
Feb 28, 2013 22.40 22.62 22.32 22.49 25,457,486 +0.11(+0.51%)
Feb 27, 2013 21.83 22.54 21.76 22.37 29,409,148 +0.53(+2.42%)
Feb 26, 2013 21.90 22.08 21.67 21.84 25,884,364 +0.03(+0.13%)
Feb 25, 2013 22.30 22.43 21.81 21.81 30,086,298 -0.39(-1.77%)
Feb 22, 2013 22.01 22.22 21.84 22.21 28,021,188 +0.34(+1.54%)
Feb 21, 2013 21.76 21.99 21.53 21.87 33,899,896 +0.02(+0.07%)
Feb 20, 2013 22.38 22.48 21.80 21.85 30,425,360 -0.47(-2.09%)
Feb 19, 2013 22.29 22.39 22.15 22.32 28,688,580 +0.05(+0.20%)
Feb 15, 2013 22.80 22.83 22.21 22.28 44,384,972 -0.50(-2.18%)
Feb 14, 2013 22.76 22.88 22.69 22.77 21,708,286 -0.11(-0.50%)
Feb 13, 2013 23.15 23.15 22.75 22.89 17,130,700 -0.18(-0.76%)
Feb 12, 2013 22.96 23.18 22.94 23.06 21,137,978 +0.05(+0.21%)
Feb 11, 2013 23.17 23.17 22.90 23.01 13,312,223 -0.09(-0.41%)
Feb 08, 2013 22.89 23.22 22.89 23.11 17,432,196 +0.21(+0.91%)
Feb 07, 2013 22.98 22.98 22.61 22.90 22,255,176 -0.08(-0.34%)
Feb 06, 2013 22.92 23.08 22.84 22.98 18,170,328 +0.03(+0.12%)
Feb 04, 2013 23.06 23.20 22.88 22.95 19,371,116 -0.32(-1.35%)
Feb 01, 2013 23.15 23.36 23.14 23.27 23,476,334 +0.30(+1.32%)
Jan 31, 2013 22.87 23.11 22.81 22.96 25,863,510 +0.05(+0.21%)
Jan 30, 2013 22.82 23.00 22.66 22.91 32,131,066 +0.16(+0.72%)
Jan 29, 2013 22.76 22.92 22.62 22.75 29,552,780 -0.17(-0.75%)
Jan 28, 2013 23.26 23.39 22.85 22.92 32,319,734 -0.32(-1.39%)
Jan 25, 2013 23.19 23.43 23.07 23.25 75,264,448 +0.92(+4.10%)
Jan 24, 2013 22.40 22.46 22.12 22.33 57,366,500 +0.04(+0.20%)
Jan 23, 2013 22.46 22.48 22.18 22.28 26,640,172 -0.22(-0.96%)
Jan 22, 2013 22.53 22.53 22.30 22.50 29,240,942 +0.07(+0.33%)
Jan 18, 2013 22.31 22.52 22.16 22.43 31,994,210 +0.13(+0.57%)
Jan 17, 2013 22.42 22.46 22.19 22.30 22,026,628 +0.06(+0.28%)
Jan 16, 2013 22.13 22.27 22.08 22.24 21,796,904 -0.05(-0.24%)
Jan 15, 2013 22.35 22.42 21.97 22.29 32,131,556 -0.08(-0.35%)
Jan 14, 2013 22.54 22.71 22.32 22.37 28,340,130 -0.14(-0.62%)
Jan 11, 2013 22.55 22.60 22.28 22.51 32,509,866 +0.19(+0.86%)
Jan 10, 2013 22.41 22.57 22.22 22.32 35,112,592 -0.04(-0.17%)
Jan 09, 2013 22.87 22.87 22.23 22.35 40,759,892 -0.41(-1.78%)
Jan 08, 2013 22.74 22.80 22.53 22.76 23,493,930 -0.04(-0.18%)
Jan 07, 2013 22.67 22.83 22.51 22.80 21,310,574 +0.01(+0.05%)
Jan 04, 2013 22.72 22.91 22.63 22.79 26,666,078 +0.13(+0.58%)
Jan 03, 2013 22.53 22.75 22.51 22.66 35,852,596 +0.15(+0.67%)
Jan 02, 2013 22.34 22.51 22.20 22.51 32,424,332 +0.56(+2.55%)
Dec 31, 2012 21.45 21.96 21.44 21.94 22,598,494 +0.41(+1.88%)
Dec 28, 2012 21.68 21.80 21.53 21.54 16,597,320 -0.25(-1.13%)
Dec 27, 2012 21.72 21.95 21.57 21.79 22,403,474 +0.04(+0.21%)
Dec 26, 2012 21.94 22.01 21.64 21.74 14,893,452 -0.23(-1.04%)
Dec 24, 2012 21.84 22.10 21.82 21.97 8,323,343 +0.04(+0.17%)
Dec 21, 2012 21.71 21.97 21.52 21.93 54,140,588 -0.25(-1.13%)
Dec 20, 2012 22.31 22.35 21.97 22.18 23,944,580 -0.02(-0.11%)
Dec 19, 2012 22.26 22.44 22.15 22.21 34,793,912 -0.03(-0.13%)
Dec 18, 2012 22.37 22.46 22.21 22.24 37,588,724 -0.10(-0.44%)
Dec 17, 2012 21.90 22.37 21.89 22.33 39,382,528 +0.50(+2.29%)
Dec 14, 2012 21.77 21.99 21.71 21.83 23,598,528 +0.07(+0.34%)
Dec 13, 2012 21.89 22.22 21.67 21.76 35,095,484 -0.17(-0.78%)
Dec 12, 2012 21.88 22.17 21.75 21.93 45,341,180 +0.17(+0.77%)
Dec 11, 2012 21.82 21.89 21.69 21.76 36,685,956 +0.09(+0.43%)
Dec 10, 2012 21.90 21.97 21.61 21.67 36,277,832 -0.28(-1.27%)
Dec 07, 2012 21.86 22.10 21.74 21.95 51,918,128 -0.02(-0.11%)
Dec 06, 2012 21.07 22.03 20.95 21.97 121,856,400 +1.19(+5.73%)
Dec 05, 2012 21.28 21.34 20.28 20.78 67,549,144 -0.14(-0.65%)
Dec 04, 2012 21.13 21.27 20.84 20.92 29,910,564 -0.31(-1.45%)
Nov 30, 2012 21.04 21.28 20.88 21.22 29,320,124 +0.03(+0.13%)
Nov 29, 2012 21.19 21.40 21.07 21.20 31,352,448 +0.18(+0.84%)
Nov 28, 2012 20.54 21.03 20.42 21.02 26,645,548 +0.47(+2.31%)
Nov 27, 2012 20.82 21.06 20.51 20.55 26,395,296 -0.28(-1.34%)
Nov 26, 2012 20.81 20.88 20.66 20.82 19,064,654 -0.12(-0.59%)
Nov 23, 2012 20.68 21.00 20.68 20.95 6,047,672 +0.28(+1.35%)
Nov 21, 2012 20.44 20.72 20.42 20.67 9,885,980 +0.18(+0.90%)
Nov 20, 2012 20.29 20.59 20.23 20.48 13,405,979 +0.13(+0.64%)
Nov 19, 2012 20.04 20.46 20.03 20.35 15,477,019 +0.40(+2.01%)
Nov 16, 2012 19.98 20.05 19.58 19.95 22,734,376 +0.13(+0.68%)
Nov 15, 2012 20.05 20.08 19.71 19.82 19,277,660 -0.17(-0.84%)
Nov 14, 2012 20.46 20.66 19.97 19.98 26,911,148 -0.60(-2.92%)
Nov 13, 2012 20.63 20.88 20.48 20.59 12,002,162 -0.11(-0.52%)
Nov 12, 2012 20.81 20.97 20.69 20.69 11,862,319 -0.11(-0.55%)
Nov 09, 2012 20.80 21.03 20.69 20.81 17,579,270 +0.04(+0.20%)
Nov 08, 2012 21.09 21.13 20.76 20.77 18,903,316 -0.39(-1.83%)
Nov 07, 2012 20.92 21.36 20.86 21.16 23,916,214 +0.04(+0.19%)
Nov 06, 2012 20.80 21.32 20.78 21.12 19,789,360 +0.29(+1.37%)
Nov 05, 2012 20.74 20.94 20.70 20.83 24,799,934 +0.07(+0.33%)
Nov 02, 2012 20.63 21.21 20.58 20.76 67,305,584 +1.72(+9.05%)
Nov 01, 2012 18.68 19.09 18.53 19.04 30,614,052 +0.29(+1.57%)
Oct 31, 2012 18.73 18.86 18.38 18.74 21,872,326 +0.01(+0.07%)
Oct 26, 2012 18.80 18.87 18.53 18.73 53,222,472 -0.16(-0.82%)
Oct 25, 2012 18.82 19.14 18.75 18.89 57,570,332 +0.40(+2.19%)
Oct 24, 2012 18.50 18.59 18.41 18.48 42,718,940 +0.12(+0.64%)
Oct 23, 2012 18.36 18.45 18.08 18.36 54,972,980 -0.29(-1.58%)
Oct 19, 2012 19.16 19.17 18.54 18.66 90,023,288 -0.70(-3.63%)
Oct 18, 2012 19.78 19.82 19.27 19.36 48,210,948 -0.40(-2.03%)
Oct 17, 2012 19.92 20.08 19.73 19.76 35,585,648 -0.23(-1.16%)
Oct 16, 2012 19.61 20.12 19.55 19.99 42,809,060 +0.53(+2.71%)
Oct 15, 2012 19.38 19.53 19.33 19.47 33,275,310 +0.20(+1.04%)
Oct 12, 2012 19.40 19.47 19.21 19.27 41,712,424 +0.01(+0.04%)
Oct 11, 2012 19.27 19.40 19.15 19.26 42,338,372 +0.09(+0.45%)
Oct 10, 2012 19.49 19.52 19.04 19.17 53,984,584 -0.16(-0.84%)
Oct 09, 2012 19.88 20.00 19.30 19.33 59,476,104 -0.58(-2.89%)
Oct 08, 2012 19.87 20.08 19.76 19.91 37,947,900 +0.01(+0.04%)
Oct 05, 2012 20.20 20.27 19.87 19.90 43,877,780 -0.15(-0.73%)
Oct 04, 2012 20.37 20.39 19.91 20.05 60,773,556 -0.16(-0.79%)
Oct 03, 2012 20.27 20.35 20.03 20.21 36,832,652 +0.08(+0.39%)
Oct 02, 2012 20.60 20.60 19.93 20.13 53,534,468 -0.35(-1.69%)
Oct 01, 2012 20.80 20.95 20.38 20.48 37,793,616 -0.23(-1.10%)
Sep 28, 2012 20.65 20.81 20.37 20.71 39,326,660 -0.13(-0.65%)
Sep 27, 2012 20.55 20.85 20.42 20.84 28,781,004 +0.38(+1.88%)
Sep 26, 2012 20.64 20.83 20.34 20.46 34,213,748 -0.18(-0.85%)
Sep 25, 2012 20.95 21.10 20.61 20.63 34,722,148 -0.26(-1.23%)
Sep 24, 2012 20.78 21.00 20.66 20.89 22,694,390 +0.04(+0.18%)
Sep 21, 2012 21.03 21.09 20.83 20.85 44,394,508 -0.05(-0.23%)
Sep 20, 2012 20.34 20.91 20.27 20.90 44,178,512 +0.44(+2.16%)
Sep 19, 2012 20.15 20.58 20.07 20.46 34,964,104 +0.35(+1.75%)
Sep 18, 2012 20.24 20.27 20.04 20.11 41,800,584 -0.17(-0.83%)
Sep 17, 2012 20.40 20.45 20.00 20.28 53,767,608 -0.33(-1.59%)
Sep 14, 2012 21.17 21.23 20.57 20.60 59,184,188 -0.51(-2.44%)
Sep 13, 2012 20.89 21.17 20.78 21.12 27,800,446 +0.22(+1.07%)
Sep 12, 2012 20.82 21.01 20.82 20.89 27,617,754 +0.18(+0.87%)
Sep 11, 2012 20.83 20.94 20.67 20.71 32,953,520 -0.04(-0.20%)
Sep 10, 2012 20.90 20.96 20.67 20.76 33,756,284 -0.14(-0.66%)
Sep 07, 2012 20.81 20.96 20.73 20.89 25,195,256 +0.13(+0.65%)
Sep 06, 2012 20.52 20.82 20.46 20.76 27,827,874 +0.42(+2.09%)
Sep 05, 2012 20.24 20.68 20.22 20.34 31,778,514 +0.12(+0.59%)
Sep 04, 2012 20.19 20.33 20.02 20.22 26,463,810 -0.04(-0.20%)
Aug 31, 2012 20.43 20.44 20.16 20.26 29,064,592 -0.04(-0.20%)
Aug 30, 2012 20.19 20.42 20.17 20.30 38,982,828 +0.22(+1.10%)
Aug 29, 2012 20.19 20.28 20.03 20.08 30,129,394 +0.01(+0.06%)
Aug 27, 2012 20.01 20.14 19.91 20.07 39,403,064 +0.18(+0.90%)
Aug 24, 2012 19.47 19.92 19.20 19.89 44,463,568 +0.33(+1.67%)
Aug 23, 2012 19.66 19.76 19.53 19.56 32,021,940 -0.09(-0.46%)
Aug 22, 2012 19.62 19.73 19.56 19.65 28,940,674 +0.01(+0.06%)
Aug 21, 2012 19.73 19.78 19.58 19.64 34,971,452 +0.02(+0.08%)
Aug 20, 2012 19.70 19.76 19.54 19.62 30,116,660 -0.07(-0.35%)
Aug 17, 2012 19.85 19.85 19.53 19.69 41,850,544 -0.07(-0.37%)
Aug 16, 2012 19.66 19.85 19.46 19.76 47,483,120 +0.12(+0.62%)
Aug 15, 2012 19.09 19.73 19.09 19.64 72,010,792 +0.68(+3.60%)
Aug 14, 2012 18.99 19.07 18.88 18.96 34,608,516 +0.13(+0.69%)
Aug 13, 2012 18.68 18.91 18.57 18.83 41,108,512 +0.22(+1.18%)
Aug 10, 2012 18.48 18.62 18.42 18.61 16,545,110 +0.19(+1.02%)
Aug 09, 2012 18.62 18.64 18.39 18.42 22,257,874 -0.07(-0.40%)
Aug 08, 2012 18.49 18.54 18.33 18.49 20,359,386 -0.01(-0.04%)
Aug 07, 2012 17.89 18.53 17.84 18.50 30,667,278 +0.75(+4.21%)
Aug 06, 2012 18.04 18.05 17.75 17.75 24,380,640 -0.14(-0.79%)
Aug 03, 2012 17.86 18.01 17.69 17.90 30,026,156 +0.31(+1.74%)
Aug 02, 2012 17.77 18.01 17.54 17.59 37,738,016 -0.25(-1.42%)
Aug 01, 2012 18.53 18.55 17.81 17.84 41,009,256 -0.61(-3.31%)
Jul 31, 2012 19.14 19.15 18.38 18.45 37,322,344 -0.65(-3.41%)
Jul 30, 2012 19.34 19.45 19.03 19.11 21,466,382 -0.24(-1.24%)
Jul 27, 2012 19.11 19.64 18.80 19.35 69,870,736 -2.01(-9.42%)
Jul 26, 2012 21.07 21.56 20.94 21.36 34,732,364 +0.81(+3.96%)
Jul 25, 2012 20.58 20.66 20.32 20.54 16,142,484 -0.03(-0.14%)
Jul 24, 2012 20.59 20.85 20.41 20.57 14,819,122 -0.05(-0.24%)
Jul 23, 2012 20.84 20.85 20.21 20.62 25,965,194 -0.55(-2.62%)
Jul 20, 2012 21.73 21.76 21.01 21.18 28,797,540 -0.91(-4.13%)
Jul 19, 2012 21.73 22.12 21.56 22.09 12,791,343 +0.37(+1.69%)
Jul 18, 2012 21.53 21.84 21.30 21.72 13,523,830 -0.18(-0.80%)
Jul 17, 2012 21.72 21.98 21.58 21.90 10,390,837 +0.34(+1.57%)
Jul 16, 2012 21.79 21.95 21.50 21.56 11,432,620 -0.29(-1.32%)
Jul 13, 2012 21.37 21.88 21.26 21.85 13,605,087 +0.38(+1.77%)
Jul 12, 2012 21.03 21.58 20.96 21.47 13,471,549 +0.21(+1.00%)
Jul 11, 2012 21.27 21.35 21.07 21.26 10,673,559 -0.07(-0.34%)
Jul 10, 2012 21.50 21.60 21.21 21.33 12,953,245 -0.02(-0.10%)
Jul 09, 2012 21.10 21.36 21.08 21.35 11,444,724 +0.17(+0.81%)
Jul 06, 2012 21.25 21.27 20.91 21.18 14,840,138 -0.18(-0.82%)
Jul 05, 2012 21.21 21.52 21.18 21.36 10,737,439 +0.19(+0.89%)
Jul 03, 2012 21.38 21.44 21.08 21.17 11,180,181 -0.35(-1.61%)
Jul 02, 2012 21.78 21.78 21.25 21.51 12,599,947 -0.22(-0.99%)
Jun 29, 2012 21.68 21.77 21.53 21.73 20,835,464 +0.50(+2.36%)
Jun 28, 2012 21.41 21.43 20.89 21.23 19,200,106 -0.27(-1.25%)
Jun 27, 2012 21.96 22.05 21.34 21.50 17,195,206 -0.49(-2.22%)
Jun 26, 2012 21.71 22.05 21.60 21.99 11,614,407 +0.27(+1.23%)
Jun 25, 2012 22.07 22.11 21.60 21.72 12,275,492 -0.55(-2.46%)
Jun 22, 2012 22.12 22.31 22.02 22.27 11,229,751 +0.23(+1.05%)
Jun 21, 2012 22.75 22.81 22.01 22.04 15,188,118 -0.64(-2.82%)
Jun 20, 2012 22.54 22.79 22.42 22.68 18,360,804 +0.21(+0.94%)
Jun 19, 2012 22.30 22.64 22.22 22.46 18,442,260 +0.38(+1.73%)
Jun 18, 2012 21.33 22.13 21.29 22.08 19,519,904 +0.67(+3.12%)
Jun 15, 2012 21.10 21.43 21.01 21.41 24,670,448 +0.09(+0.40%)
Jun 14, 2012 20.96 21.39 20.83 21.33 19,641,200 +0.43(+2.07%)
Jun 13, 2012 21.53 21.75 20.80 20.89 26,317,126 -0.72(-3.34%)
Jun 12, 2012 21.60 21.78 21.14 21.62 25,856,108 +0.09(+0.40%)
Jun 11, 2012 22.07 22.08 21.50 21.53 11,986,309 -0.31(-1.42%)
Jun 08, 2012 21.53 21.91 21.35 21.84 15,348,671 +0.06(+0.28%)
Jun 07, 2012 22.04 22.16 21.71 21.78 17,759,264 -0.01(-0.06%)
Jun 06, 2012 21.64 21.84 21.55 21.79 17,150,426 +0.43(+2.02%)
Jun 05, 2012 21.34 21.47 21.04 21.36 27,404,680 -0.61(-2.76%)
Jun 04, 2012 21.19 22.00 20.98 21.97 30,059,384 +0.71(+3.36%)
Jun 01, 2012 21.64 22.03 21.21 21.25 21,415,738 -1.12(-4.99%)
May 31, 2012 22.35 22.45 21.97 22.37 18,470,326 +0.07(+0.29%)
May 30, 2012 22.36 22.46 22.17 22.31 12,772,837 -0.35(-1.53%)
May 29, 2012 22.41 22.76 22.33 22.65 15,926,492 +0.42(+1.87%)
May 25, 2012 22.36 22.44 22.13 22.24 12,477,669 -0.08(-0.37%)
May 24, 2012 22.75 22.98 21.98 22.32 24,827,334 -0.22(-0.96%)
May 23, 2012 21.99 22.61 21.97 22.53 22,663,666 +0.78(+3.60%)
May 22, 2012 21.93 22.17 21.63 21.75 19,331,282 -0.13(-0.61%)
May 21, 2012 21.07 21.90 21.00 21.89 25,389,598 +0.88(+4.21%)
May 18, 2012 21.20 21.67 20.96 21.00 27,902,194 -0.06(-0.27%)
May 17, 2012 21.68 21.68 21.04 21.06 22,034,094 -0.55(-2.55%)
May 16, 2012 21.84 22.03 21.53 21.61 19,406,058 -0.13(-0.60%)
May 15, 2012 21.93 22.05 21.63 21.74 24,266,652 -0.13(-0.61%)
May 14, 2012 22.22 22.26 21.86 21.87 14,470,002 -0.55(-2.44%)
May 11, 2012 22.25 22.72 22.23 22.42 17,743,772 +0.07(+0.29%)
May 10, 2012 22.30 22.65 22.21 22.35 18,526,982 +0.31(+1.39%)
May 09, 2012 21.89 22.36 21.80 22.05 21,140,628 -0.04(-0.17%)
May 08, 2012 22.42 22.46 21.62 22.09 25,455,260 -0.53(-2.33%)
May 07, 2012 22.50 22.75 22.42 22.61 15,513,481 +0.00(+0.01%)
May 04, 2012 22.80 22.89 22.51 22.61 22,441,026 -0.44(-1.92%)
May 03, 2012 23.41 23.46 23.04 23.05 20,158,786 -0.52(-2.19%)
May 02, 2012 23.41 23.66 23.24 23.57 17,099,722 +0.11(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.